NasdaqGM - Nasdaq Real Time Price • USD
InterCure Ltd. (INCR)
As of 9:30 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2,235 |
| Apr 24, 2024 | 2.5600 | 2.7800 | 2.5600 | 2.6700 | 2.6700 | 27,300 |
| Apr 23, 2024 | 2.5500 | 2.6200 | 2.5200 | 2.6000 | 2.6000 | 27,300 |
| Apr 22, 2024 | 2.5000 | 2.5400 | 2.4710 | 2.5300 | 2.5300 | 30,100 |
| Apr 19, 2024 | 2.5400 | 2.5700 | 2.4500 | 2.5300 | 2.5300 | 9,600 |
| Apr 18, 2024 | 2.4800 | 2.5900 | 2.4600 | 2.5900 | 2.5900 | 25,500 |
| Apr 17, 2024 | 2.3700 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | 10,200 |
| Apr 16, 2024 | 2.4300 | 2.4400 | 2.3700 | 2.3700 | 2.3700 | 13,300 |
| Apr 15, 2024 | 2.4900 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 99,500 |
| Apr 12, 2024 | 2.4300 | 2.4600 | 2.3400 | 2.3600 | 2.3600 | 28,100 |
| Apr 11, 2024 | 2.4400 | 2.4900 | 2.4300 | 2.4300 | 2.4300 | 20,300 |
| Apr 10, 2024 | 2.4200 | 2.5800 | 2.4100 | 2.4500 | 2.4500 | 68,900 |
| Apr 9, 2024 | 2.6300 | 2.6500 | 2.5700 | 2.5800 | 2.5800 | 22,800 |
| Apr 8, 2024 | 2.6200 | 2.6900 | 2.6100 | 2.6900 | 2.6900 | 43,300 |
| Apr 5, 2024 | 2.5300 | 2.5900 | 2.5210 | 2.5450 | 2.5450 | 37,700 |
| Apr 4, 2024 | 2.6500 | 2.7200 | 2.5300 | 2.5300 | 2.5300 | 84,000 |
| Apr 3, 2024 | 2.6200 | 2.9200 | 2.4600 | 2.7200 | 2.7200 | 292,200 |
| Apr 2, 2024 | 2.7300 | 2.7300 | 2.6100 | 2.6600 | 2.6600 | 84,100 |
| Apr 1, 2024 | 2.8600 | 2.8800 | 2.5800 | 2.6800 | 2.6800 | 139,900 |
| Mar 28, 2024 | 2.5500 | 2.7500 | 2.5400 | 2.7100 | 2.7100 | 163,400 |
| Mar 27, 2024 | 2.5300 | 2.5500 | 2.2100 | 2.5300 | 2.5300 | 86,900 |
| Mar 26, 2024 | 2.5000 | 2.6000 | 2.4500 | 2.5500 | 2.5500 | 75,800 |
| Mar 25, 2024 | 2.5100 | 2.6100 | 2.4600 | 2.5500 | 2.5500 | 184,600 |
| Mar 22, 2024 | 2.3000 | 2.5800 | 2.2900 | 2.5400 | 2.5400 | 352,300 |
| Mar 21, 2024 | 2.3000 | 2.3150 | 2.1900 | 2.2700 | 2.2700 | 45,600 |
| Mar 20, 2024 | 2.1000 | 2.2900 | 2.0900 | 2.2900 | 2.2900 | 130,900 |
| Mar 19, 2024 | 2.0000 | 2.0400 | 1.9700 | 2.0000 | 2.0000 | 26,500 |
| Mar 18, 2024 | 1.9500 | 2.0640 | 1.9200 | 1.9900 | 1.9900 | 83,900 |
| Mar 15, 2024 | 1.7600 | 1.8600 | 1.7500 | 1.8500 | 1.8500 | 73,500 |
| Mar 14, 2024 | 1.8100 | 1.8100 | 1.6600 | 1.7500 | 1.7500 | 9,600 |
| Mar 13, 2024 | 1.7600 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 26,400 |
| Mar 12, 2024 | 1.7400 | 1.7800 | 1.6800 | 1.7800 | 1.7800 | 80,900 |
| Mar 11, 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 27,400 |
| Mar 8, 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 7,500 |
| Mar 7, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 45,000 |
| Mar 6, 2024 | 1.9300 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 15,800 |
| Mar 5, 2024 | 1.9200 | 1.9600 | 1.8800 | 1.9500 | 1.9500 | 26,200 |
| Mar 4, 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 26,800 |
| Mar 1, 2024 | 1.9900 | 2.0000 | 1.9430 | 1.9800 | 1.9800 | 22,700 |
| Feb 29, 2024 | 2.0300 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 33,700 |
| Feb 28, 2024 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 33,700 |
| Feb 27, 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9550 | 1.9550 | 33,000 |
| Feb 26, 2024 | 1.9600 | 2.0400 | 1.8500 | 1.9100 | 1.9100 | 80,900 |
| Feb 23, 2024 | 1.8100 | 1.9000 | 1.8000 | 1.8900 | 1.8900 | 42,800 |
| Feb 22, 2024 | 1.8600 | 1.8770 | 1.7900 | 1.8100 | 1.8100 | 28,200 |
| Feb 21, 2024 | 1.9500 | 1.9500 | 1.7900 | 1.9300 | 1.9300 | 128,300 |
| Feb 20, 2024 | 1.8900 | 2.0300 | 1.8900 | 2.0300 | 2.0300 | 107,900 |
| Feb 16, 2024 | 1.7700 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 105,300 |
| Feb 15, 2024 | 1.6200 | 1.7500 | 1.6100 | 1.7300 | 1.7300 | 42,100 |
| Feb 14, 2024 | 1.6100 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 46,000 |
| Feb 13, 2024 | 1.6700 | 1.6780 | 1.6200 | 1.6600 | 1.6600 | 37,000 |
| Feb 12, 2024 | 1.6300 | 1.8100 | 1.6300 | 1.7900 | 1.7900 | 137,800 |
| Feb 9, 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 25,400 |
| Feb 8, 2024 | 1.5200 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 43,100 |
| Feb 7, 2024 | 1.5100 | 1.6290 | 1.5100 | 1.5800 | 1.5800 | 126,800 |
| Feb 6, 2024 | 1.3600 | 1.4700 | 1.3500 | 1.4500 | 1.4500 | 126,700 |
| Feb 5, 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 303,400 |
| Feb 2, 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 520,600 |
| Feb 1, 2024 | 1.2500 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 175,800 |
| Jan 31, 2024 | 1.2500 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 353,900 |
| Jan 30, 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 85,700 |
| Jan 29, 2024 | 1.2400 | 1.2690 | 1.2100 | 1.2300 | 1.2300 | 127,000 |
| Jan 26, 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 60,000 |
| Jan 25, 2024 | 1.3000 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 61,100 |
| Jan 24, 2024 | 1.2900 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 55,500 |
| Jan 23, 2024 | 1.3500 | 1.3500 | 1.2250 | 1.2500 | 1.2500 | 363,100 |
| Jan 22, 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 72,700 |
| Jan 19, 2024 | 1.3800 | 1.4200 | 1.3510 | 1.4200 | 1.4200 | 10,300 |
| Jan 18, 2024 | 1.4400 | 1.4590 | 1.3220 | 1.3600 | 1.3600 | 30,000 |
| Jan 17, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 10,600 |
| Jan 16, 2024 | 1.4800 | 1.4800 | 1.3950 | 1.4700 | 1.4700 | 24,800 |
| Jan 12, 2024 | 1.4900 | 1.5290 | 1.4700 | 1.4700 | 1.4700 | 30,000 |
| Jan 11, 2024 | 1.4900 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 56,500 |
| Jan 10, 2024 | 1.5400 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 73,700 |
| Jan 9, 2024 | 1.3700 | 1.4480 | 1.3500 | 1.3900 | 1.3900 | 40,600 |
| Jan 8, 2024 | 1.3300 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 35,100 |
| Jan 5, 2024 | 1.3500 | 1.3590 | 1.3200 | 1.3400 | 1.3400 | 20,200 |
| Jan 4, 2024 | 1.3200 | 1.3600 | 1.3040 | 1.3600 | 1.3600 | 33,000 |
| Jan 3, 2024 | 1.3200 | 1.3200 | 1.2400 | 1.2650 | 1.2650 | 23,000 |
| Jan 2, 2024 | 1.3000 | 1.3390 | 1.3000 | 1.3040 | 1.3040 | 46,200 |
| Dec 29, 2023 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 32,300 |
| Dec 28, 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 68,600 |
| Dec 27, 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 39,900 |
| Dec 26, 2023 | 1.3000 | 1.3060 | 1.2100 | 1.2300 | 1.2300 | 36,400 |
| Dec 22, 2023 | 1.3600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 53,500 |
| Dec 21, 2023 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 14,800 |
| Dec 20, 2023 | 1.2800 | 1.3070 | 1.2600 | 1.2800 | 1.2800 | 67,200 |
| Dec 19, 2023 | 1.2500 | 1.2560 | 1.1800 | 1.2300 | 1.2300 | 73,400 |
| Dec 18, 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 25,700 |
| Dec 15, 2023 | 1.2700 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 19,700 |
| Dec 14, 2023 | 1.2400 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 43,400 |
| Dec 13, 2023 | 1.2700 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 48,800 |
| Dec 12, 2023 | 1.3200 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 23,000 |
| Dec 11, 2023 | 1.3300 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 63,300 |
| Dec 8, 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 10,400 |
| Dec 7, 2023 | 1.3000 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 21,300 |
| Dec 6, 2023 | 1.2800 | 1.2970 | 1.2600 | 1.2600 | 1.2600 | 29,000 |
| Dec 5, 2023 | 1.2800 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 49,200 |
| Dec 4, 2023 | 1.2300 | 1.3290 | 1.2300 | 1.2800 | 1.2800 | 71,700 |
| Dec 1, 2023 | 1.2100 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 18,000 |
| Nov 30, 2023 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 24,100 |
| Nov 29, 2023 | 1.2400 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 23,700 |
| Nov 28, 2023 | 1.2500 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 19,000 |
| Nov 27, 2023 | 1.2000 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 27,200 |
| Nov 24, 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1350 | 1.1350 | 15,800 |
| Nov 22, 2023 | 1.1500 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 24,600 |
| Nov 21, 2023 | 1.1600 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 22,200 |
| Nov 20, 2023 | 1.1200 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 89,200 |
| Nov 17, 2023 | 1.1700 | 1.1800 | 1.0600 | 1.0600 | 1.0600 | 192,900 |
| Nov 16, 2023 | 1.2300 | 1.2400 | 1.1200 | 1.1700 | 1.1700 | 41,700 |
| Nov 15, 2023 | 1.1000 | 1.3900 | 1.0900 | 1.2700 | 1.2700 | 469,800 |
| Nov 14, 2023 | 1.0900 | 1.1400 | 1.0400 | 1.1000 | 1.1000 | 68,200 |
| Nov 13, 2023 | 1.0500 | 1.0680 | 1.0200 | 1.0440 | 1.0440 | 18,700 |
| Nov 10, 2023 | 1.0620 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 25,000 |
| Nov 9, 2023 | 1.1000 | 1.1300 | 1.0300 | 1.0300 | 1.0300 | 30,700 |
| Nov 8, 2023 | 1.1100 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 31,900 |
| Nov 7, 2023 | 1.0800 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 42,200 |
| Nov 6, 2023 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 13,200 |
| Nov 3, 2023 | 1.0700 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 30,500 |
| Nov 2, 2023 | 1.0500 | 1.0800 | 0.9900 | 1.0650 | 1.0650 | 78,400 |
| Nov 1, 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 26,400 |
| Oct 31, 2023 | 1.0200 | 1.0300 | 0.9970 | 1.0100 | 1.0100 | 26,500 |
| Oct 30, 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 61,000 |
| Oct 27, 2023 | 1.0300 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 47,200 |
| Oct 26, 2023 | 1.0700 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 19,700 |
| Oct 25, 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 26,400 |
| Oct 24, 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1250 | 1.1250 | 11,300 |
| Oct 23, 2023 | 1.1200 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 13,900 |
| Oct 20, 2023 | 1.2300 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 31,600 |
| Oct 19, 2023 | 1.2100 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 21,500 |
| Oct 18, 2023 | 1.2300 | 1.2600 | 1.1700 | 1.1800 | 1.1800 | 65,900 |
| Oct 17, 2023 | 1.2800 | 1.3190 | 1.2500 | 1.2570 | 1.2570 | 26,000 |
| Oct 16, 2023 | 1.3300 | 1.3470 | 1.2970 | 1.3000 | 1.3000 | 44,300 |
| Oct 13, 2023 | 1.3600 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 18,400 |
| Oct 12, 2023 | 1.3400 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 24,400 |
| Oct 11, 2023 | 1.3600 | 1.3890 | 1.3400 | 1.3400 | 1.3400 | 48,800 |
| Oct 10, 2023 | 1.4000 | 1.4380 | 1.3950 | 1.4200 | 1.4200 | 25,400 |
| Oct 9, 2023 | 1.4200 | 1.4200 | 1.2950 | 1.3200 | 1.3200 | 101,800 |
| Oct 6, 2023 | 1.5800 | 1.5800 | 1.4940 | 1.5350 | 1.5350 | 38,900 |
| Oct 5, 2023 | 1.5760 | 1.5760 | 1.5000 | 1.5000 | 1.5000 | 11,700 |
| Oct 4, 2023 | 1.5900 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 17,000 |
| Oct 3, 2023 | 1.5090 | 1.6200 | 1.5000 | 1.6200 | 1.6200 | 29,300 |
| Oct 2, 2023 | 1.6100 | 1.6500 | 1.5210 | 1.5400 | 1.5400 | 21,200 |
| Sep 29, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 8,100 |
| Sep 28, 2023 | 1.5580 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 16,800 |
| Sep 27, 2023 | 1.5400 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 11,700 |
| Sep 26, 2023 | 1.5500 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 24,500 |
| Sep 25, 2023 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 26,600 |
| Sep 22, 2023 | 1.6300 | 1.6300 | 1.5950 | 1.6250 | 1.6250 | 15,600 |
| Sep 21, 2023 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 15,500 |
| Sep 20, 2023 | 1.6800 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 25,600 |
| Sep 19, 2023 | 1.7050 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 20,900 |
| Sep 18, 2023 | 1.6700 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 96,300 |
| Sep 15, 2023 | 1.6900 | 1.7600 | 1.6500 | 1.6900 | 1.6900 | 62,300 |
| Sep 14, 2023 | 1.6600 | 1.7400 | 1.6200 | 1.7150 | 1.7150 | 68,500 |
| Sep 13, 2023 | 1.6200 | 1.6600 | 1.5870 | 1.6400 | 1.6400 | 47,500 |
| Sep 12, 2023 | 1.6700 | 1.6700 | 1.5400 | 1.5400 | 1.5400 | 61,800 |
| Sep 11, 2023 | 1.6000 | 1.7200 | 1.6000 | 1.7000 | 1.7000 | 48,800 |
| Sep 8, 2023 | 1.6800 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 27,900 |
| Sep 7, 2023 | 1.6700 | 1.7100 | 1.5700 | 1.6150 | 1.6150 | 80,700 |
| Sep 6, 2023 | 1.7200 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 26,900 |
| Sep 5, 2023 | 1.5800 | 1.7700 | 1.5700 | 1.6600 | 1.6600 | 139,900 |
| Sep 1, 2023 | 1.5900 | 1.6500 | 1.5500 | 1.5600 | 1.5600 | 35,300 |
| Aug 31, 2023 | 1.5400 | 1.6300 | 1.5200 | 1.6100 | 1.6100 | 58,700 |
| Aug 30, 2023 | 1.4800 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 24,000 |
| Aug 29, 2023 | 1.4500 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 43,900 |
| Aug 28, 2023 | 1.5000 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 19,100 |
| Aug 25, 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 6,600 |
| Aug 24, 2023 | 1.5400 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 9,400 |
| Aug 23, 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 8,700 |
| Aug 22, 2023 | 1.5800 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 14,100 |
| Aug 21, 2023 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 29,500 |
| Aug 18, 2023 | 1.5200 | 1.5800 | 1.4200 | 1.4200 | 1.4200 | 27,200 |
| Aug 17, 2023 | 1.5300 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 13,000 |
| Aug 16, 2023 | 1.5400 | 1.6300 | 1.5100 | 1.5500 | 1.5500 | 305,400 |
| Aug 15, 2023 | 1.5200 | 1.6200 | 1.5100 | 1.5300 | 1.5300 | 55,800 |
| Aug 14, 2023 | 1.5300 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 41,300 |
| Aug 11, 2023 | 1.5200 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 70,000 |
| Aug 10, 2023 | 1.5700 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 34,500 |
| Aug 9, 2023 | 1.6300 | 1.6700 | 1.5600 | 1.5800 | 1.5800 | 42,700 |
| Aug 8, 2023 | 1.6900 | 1.7400 | 1.6000 | 1.6600 | 1.6600 | 168,300 |
| Aug 7, 2023 | 1.5600 | 1.6500 | 1.5230 | 1.5400 | 1.5400 | 38,600 |
| Aug 4, 2023 | 1.5600 | 1.5750 | 1.5400 | 1.5400 | 1.5400 | 16,000 |
| Aug 3, 2023 | 1.5510 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 17,700 |
| Aug 2, 2023 | 1.5900 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 17,400 |
| Aug 1, 2023 | 1.5900 | 1.6260 | 1.5500 | 1.5800 | 1.5800 | 30,500 |
| Jul 31, 2023 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 33,700 |
| Jul 28, 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 29,400 |
| Jul 27, 2023 | 1.5800 | 1.6300 | 1.5600 | 1.5880 | 1.5880 | 22,200 |
| Jul 26, 2023 | 1.6000 | 1.6000 | 1.5740 | 1.6000 | 1.6000 | 21,400 |
| Jul 25, 2023 | 1.5900 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 22,400 |
| Jul 24, 2023 | 1.6000 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 17,200 |
| Jul 21, 2023 | 1.6900 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 62,000 |
| Jul 20, 2023 | 1.6800 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 36,000 |
| Jul 19, 2023 | 1.6900 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 40,200 |
| Jul 18, 2023 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 16,100 |
| Jul 17, 2023 | 1.6500 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 20,800 |
| Jul 14, 2023 | 1.7000 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 78,100 |
| Jul 13, 2023 | 1.6900 | 1.7200 | 1.6630 | 1.6700 | 1.6700 | 25,100 |
| Jul 12, 2023 | 1.7400 | 1.7600 | 1.6900 | 1.7000 | 1.7000 | 28,000 |
| Jul 11, 2023 | 1.7300 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 93,900 |
| Jul 10, 2023 | 1.6200 | 1.8600 | 1.6100 | 1.6900 | 1.6900 | 101,900 |
| Jul 7, 2023 | 1.6400 | 1.6400 | 1.5000 | 1.5700 | 1.5700 | 53,500 |
| Jul 6, 2023 | 1.5500 | 1.6850 | 1.5200 | 1.6400 | 1.6400 | 114,000 |
| Jul 5, 2023 | 1.5500 | 1.6450 | 1.5500 | 1.5700 | 1.5700 | 198,700 |
| Jul 3, 2023 | 1.6800 | 1.7700 | 1.6700 | 1.7000 | 1.7000 | 56,300 |
| Jun 30, 2023 | 1.7200 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 12,300 |
| Jun 29, 2023 | 1.7100 | 1.7550 | 1.6800 | 1.7200 | 1.7200 | 79,200 |
| Jun 28, 2023 | 1.8100 | 1.8300 | 1.7850 | 1.8100 | 1.8100 | 15,000 |
| Jun 27, 2023 | 1.8100 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 86,800 |
| Jun 26, 2023 | 1.9200 | 1.9200 | 1.8100 | 1.8400 | 1.8400 | 41,200 |
| Jun 23, 2023 | 1.9500 | 1.9500 | 1.8700 | 1.9200 | 1.9200 | 34,300 |
| Jun 22, 2023 | 1.8900 | 1.9900 | 1.8700 | 1.9900 | 1.9900 | 81,800 |
| Jun 21, 2023 | 2.0000 | 2.0300 | 1.9500 | 1.9700 | 1.9700 | 14,500 |
| Jun 20, 2023 | 2.0300 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 22,300 |
| Jun 16, 2023 | 2.1400 | 2.1700 | 2.1100 | 2.1300 | 2.1300 | 10,600 |
| Jun 15, 2023 | 2.1200 | 2.1600 | 2.1200 | 2.1300 | 2.1300 | 8,500 |
| Jun 14, 2023 | 2.1500 | 2.1800 | 2.0900 | 2.0900 | 2.0900 | 12,100 |
| Jun 13, 2023 | 2.0800 | 2.2200 | 2.0800 | 2.2200 | 2.2200 | 26,600 |
| Jun 12, 2023 | 2.2000 | 2.2000 | 2.0700 | 2.0700 | 2.0700 | 15,100 |
| Jun 9, 2023 | 2.2000 | 2.2200 | 2.1010 | 2.2000 | 2.2000 | 24,700 |
| Jun 8, 2023 | 2.1100 | 2.1400 | 2.0500 | 2.1400 | 2.1400 | 11,000 |
| Jun 7, 2023 | 2.0100 | 2.0500 | 1.9600 | 2.0500 | 2.0500 | 32,000 |
| Jun 6, 2023 | 1.9100 | 2.0300 | 1.9100 | 2.0000 | 2.0000 | 21,200 |
| Jun 5, 2023 | 1.9400 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 11,500 |
| Jun 2, 2023 | 1.9500 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 12,100 |
| Jun 1, 2023 | 1.9200 | 1.9600 | 1.8700 | 1.9100 | 1.9100 | 33,000 |
| May 31, 2023 | 1.9500 | 1.9850 | 1.9100 | 1.9400 | 1.9400 | 14,400 |
| May 30, 2023 | 2.1100 | 2.1100 | 1.9100 | 1.9400 | 1.9400 | 71,200 |
| May 26, 2023 | 2.0800 | 2.1000 | 2.0600 | 2.0900 | 2.0900 | 11,600 |
| May 25, 2023 | 2.1500 | 2.1500 | 2.0500 | 2.0500 | 2.0500 | 39,300 |
| May 24, 2023 | 2.1600 | 2.2100 | 2.1300 | 2.1300 | 2.1300 | 16,500 |
| May 23, 2023 | 2.3100 | 2.3100 | 2.1800 | 2.2300 | 2.2300 | 29,300 |
| May 22, 2023 | 2.2600 | 2.3600 | 2.2600 | 2.3200 | 2.3200 | 70,000 |
| May 19, 2023 | 2.3900 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 54,600 |
| May 18, 2023 | 2.4100 | 2.4100 | 2.2600 | 2.3700 | 2.3700 | 83,300 |
| May 17, 2023 | 2.4700 | 2.4800 | 2.3300 | 2.3500 | 2.3500 | 118,200 |
| May 16, 2023 | 2.4000 | 2.5300 | 2.3500 | 2.4000 | 2.4000 | 121,800 |
| May 15, 2023 | 2.4900 | 2.6100 | 2.4000 | 2.5800 | 2.5800 | 223,600 |
| May 12, 2023 | 2.6200 | 2.8680 | 2.5000 | 2.5000 | 2.5000 | 68,500 |
| May 11, 2023 | 2.4000 | 2.6000 | 2.3760 | 2.5900 | 2.5900 | 48,600 |
| May 10, 2023 | 2.3700 | 2.4600 | 2.3400 | 2.4300 | 2.4300 | 28,600 |
| May 9, 2023 | 2.3100 | 2.4150 | 2.2870 | 2.3800 | 2.3800 | 40,100 |
| May 8, 2023 | 2.2600 | 2.4100 | 2.2500 | 2.3800 | 2.3800 | 31,900 |
| May 5, 2023 | 2.1500 | 2.3000 | 2.1500 | 2.2700 | 2.2700 | 84,100 |
| May 4, 2023 | 2.1400 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 6,700 |
| May 3, 2023 | 2.1700 | 2.2200 | 2.1300 | 2.1700 | 2.1700 | 8,100 |
| May 2, 2023 | 2.2100 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 15,300 |
| May 1, 2023 | 2.3000 | 2.3300 | 2.2300 | 2.2300 | 2.2300 | 8,800 |
| Apr 28, 2023 | 2.3200 | 2.4100 | 2.2700 | 2.3300 | 2.3300 | 11,000 |
| Apr 27, 2023 | 2.2900 | 2.4300 | 2.2700 | 2.4300 | 2.4300 | 39,300 |
| Apr 26, 2023 | 2.3100 | 2.3100 | 2.2000 | 2.2500 | 2.2500 | 23,100 |
| Apr 25, 2023 | 2.2800 | 2.3000 | 2.2350 | 2.2900 | 2.2900 | 22,800 |
Related Tickers
CLVR Clever Leaves Holdings Inc.
3.8500
-0.77%
TEVA.TA Teva Pharmaceutical Industries Limited
4,933.00
+0.98%
ORGO Organogenesis Holdings Inc.
2.8900
-3.02%
KMDA Kamada Ltd.
5.18
+1.57%
IMCC IM Cannabis Corp.
0.5256
-0.64%
OPTN OptiNose, Inc.
1.2000
+29.53%
FWDG FutureWorld Corp.
0.0000
0.00%
LOWL.CN Lowell Farms Inc.
0.1100
0.00%
TEVA Teva Pharmaceutical Industries Limited
12.86
-1.17%
TMSH TransGlobal Assets Inc.
0.0004
0.00%